Tesla, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	1,149.20	1,180.25	1,062.86	1,125.60	375.20	175,992
2021-11-22	1,160.00	1,201.87	1,132.53	1,182.70	394.23	227,121
2021-11-19	1,097.40	1,123.79	1,093.00	1,105.50	368.50	378,027
2021-11-18	1,108.43	1,116.48	1,075.16	1,099.70	366.57	121,368
2021-11-17	1,059.00	1,119.30	1,054.73	1,099.90	366.63	242,322
2021-11-16	996.00	1,057.22	996.00	1,045.00	348.33	154,221
2021-11-15	1,010.00	1,051.88	979.00	989.90	329.97	223,413
2021-11-12	1,125.20	1,125.20	1,019.66	1,025.65	341.88	151,557
2021-11-11	1,101.20	1,113.20	1,055.12	1,113.20	371.07	129,462
2021-11-10	1,041.20	1,077.66	987.31	1,014.00	338.00	309,816
2021-11-09	1,189.00	1,189.00	1,023.64	1,079.20	359.73	822,019
2021-11-08	1,098.20	1,196.90	1,098.20	1,180.90	393.63	182,457
2021-11-05	1,245.70	1,245.70	1,208.29	1,234.20	411.40	150,147
2021-11-04	1,239.18	1,243.03	1,217.18	1,236.40	412.13	201,177
2021-11-03	1,160.00	1,208.48	1,153.07	1,170.10	390.03	492,555
2021-11-02	1,173.60	1,215.78	1,146.25	1,182.10	394.03	334,677
2021-11-01	1,144.96	1,193.22	1,118.97	1,168.10	389.37	301,896
2021-10-29	1,073.99	1,105.74	1,073.59	1,091.90	363.97	318,900
2021-10-28	1,053.60	1,080.50	1,053.60	1,070.50	356.83	188,238
2021-10-27	1,030.00	1,080.90	1,015.75	1,080.90	360.30	224,892
2021-10-26	1,024.00	1,094.95	1,001.44	1,029.80	343.27	457,677
2021-10-25	922.01	1,008.69	922.01	958.35	319.45	324,237

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.